Bolt Biotherapeutics, Inc. (BOLT)
NASDAQ: BOLT · Real-Time Price · USD
5.25
-0.03 (-0.63%)
May 28, 2026, 12:20 PM EDT - Market open
Bolt Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 5.20 | 5.30 | 5.13 | 5.21 | - | -1.42% | 4,952 |
| May 27, 2026 | 5.15 | 5.43 | 5.14 | 5.29 | 5.29 | 3.02% | 34,360 |
| May 26, 2026 | 4.89 | 5.14 | 4.89 | 5.13 | 5.13 | 3.64% | 9,403 |
| May 22, 2026 | 4.66 | 4.97 | 4.65 | 4.95 | 4.95 | 7.84% | 22,119 |
| May 21, 2026 | 4.67 | 4.99 | 4.50 | 4.59 | 4.59 | -0.43% | 33,205 |
| May 20, 2026 | 4.79 | 4.80 | 4.30 | 4.61 | 4.61 | -2.33% | 92,648 |
| May 19, 2026 | 4.59 | 4.78 | 4.48 | 4.72 | 4.72 | 8.26% | 16,236 |
| May 18, 2026 | 4.58 | 4.63 | 4.25 | 4.36 | 4.36 | -8.79% | 73,334 |
| May 15, 2026 | 4.81 | 4.81 | 4.65 | 4.78 | 4.78 | -4.40% | 22,603 |
| May 14, 2026 | 4.93 | 5.00 | 4.58 | 5.00 | 5.00 | 3.52% | 25,684 |
| May 13, 2026 | 4.67 | 5.08 | 4.62 | 4.83 | 4.83 | 1.05% | 36,205 |
| May 12, 2026 | 4.63 | 4.90 | 4.62 | 4.78 | 4.78 | 1.70% | 21,067 |
| May 11, 2026 | 4.76 | 4.90 | 4.62 | 4.70 | 4.70 | 0.64% | 12,938 |
| May 8, 2026 | 4.66 | 5.19 | 4.66 | 4.67 | 4.67 | 1.74% | 40,011 |
| May 7, 2026 | 4.60 | 4.79 | 4.50 | 4.59 | 4.59 | - | 24,595 |
| May 6, 2026 | 4.67 | 4.78 | 4.58 | 4.59 | 4.59 | -1.50% | 16,333 |
| May 5, 2026 | 5.01 | 5.02 | 4.66 | 4.66 | 4.66 | -7.91% | 11,226 |
| May 4, 2026 | 5.09 | 5.19 | 4.93 | 5.06 | 5.06 | - | 16,619 |
| May 1, 2026 | 4.90 | 5.18 | 4.56 | 5.06 | 5.06 | 5.42% | 38,729 |
| Apr 30, 2026 | 4.78 | 4.98 | 4.71 | 4.80 | 4.80 | 0.84% | 8,037 |
| Apr 29, 2026 | 4.74 | 4.90 | 4.74 | 4.76 | 4.76 | -1.65% | 4,395 |
| Apr 28, 2026 | 4.81 | 4.92 | 4.73 | 4.84 | 4.84 | -2.42% | 7,105 |
| Apr 27, 2026 | 4.90 | 5.20 | 4.50 | 4.96 | 4.96 | 2.69% | 108,611 |
| Apr 24, 2026 | 5.12 | 5.12 | 4.78 | 4.83 | 4.83 | 1.26% | 6,791 |
| Apr 23, 2026 | 5.28 | 5.48 | 4.75 | 4.77 | 4.77 | -11.50% | 55,943 |
| Apr 22, 2026 | 4.99 | 5.74 | 4.77 | 5.39 | 5.39 | 8.02% | 77,171 |
| Apr 21, 2026 | 5.20 | 5.40 | 4.77 | 4.99 | 4.99 | -3.11% | 14,439 |
| Apr 20, 2026 | 4.75 | 5.62 | 4.75 | 5.15 | 5.15 | 8.88% | 63,257 |
| Apr 17, 2026 | 4.80 | 4.94 | 4.71 | 4.73 | 4.73 | -1.66% | 9,158 |
| Apr 16, 2026 | 4.87 | 4.90 | 4.71 | 4.81 | 4.81 | -2.04% | 9,797 |
| Apr 15, 2026 | 4.66 | 5.02 | 4.66 | 4.91 | 4.91 | 3.59% | 9,842 |
| Apr 14, 2026 | 4.74 | 4.74 | 4.51 | 4.74 | 4.74 | 1.72% | 12,070 |
| Apr 13, 2026 | 4.83 | 4.91 | 4.66 | 4.66 | 4.66 | -5.09% | 20,324 |
| Apr 10, 2026 | 4.57 | 5.13 | 4.50 | 4.91 | 4.91 | 8.87% | 24,839 |
| Apr 9, 2026 | 4.68 | 4.81 | 4.50 | 4.51 | 4.51 | -1.96% | 6,552 |
| Apr 8, 2026 | 4.85 | 5.01 | 4.50 | 4.60 | 4.60 | -3.77% | 17,228 |
| Apr 7, 2026 | 4.93 | 5.06 | 4.76 | 4.78 | 4.78 | -3.04% | 25,681 |
| Apr 6, 2026 | 4.35 | 5.07 | 4.35 | 4.93 | 4.93 | 14.92% | 59,003 |
| Apr 2, 2026 | 4.41 | 4.72 | 4.29 | 4.29 | 4.29 | -4.88% | 15,626 |
| Apr 1, 2026 | 4.16 | 4.59 | 4.10 | 4.51 | 4.51 | 11.63% | 31,227 |
| Mar 31, 2026 | 4.03 | 4.15 | 4.03 | 4.04 | 4.04 | -4.94% | 17,881 |
| Mar 30, 2026 | 4.44 | 4.60 | 4.25 | 4.25 | 4.25 | -2.97% | 9,275 |
| Mar 27, 2026 | 4.56 | 4.65 | 4.32 | 4.38 | 4.38 | -2.67% | 7,519 |
| Mar 26, 2026 | 4.48 | 4.50 | 4.37 | 4.50 | 4.50 | - | 1,824 |
| Mar 25, 2026 | 4.47 | 4.55 | 4.26 | 4.50 | 4.50 | 4.90% | 12,563 |
| Mar 24, 2026 | 4.48 | 4.48 | 4.21 | 4.29 | 4.29 | -2.05% | 14,681 |
| Mar 23, 2026 | 4.53 | 4.66 | 4.38 | 4.38 | 4.38 | -7.98% | 18,268 |
| Mar 20, 2026 | 4.60 | 4.88 | 4.53 | 4.76 | 4.76 | 4.85% | 33,736 |
| Mar 19, 2026 | 4.54 | 4.65 | 4.54 | 4.54 | 4.54 | -2.05% | 4,172 |
| Mar 18, 2026 | 4.44 | 4.64 | 4.19 | 4.64 | 4.64 | 4.39% | 27,736 |